國光生 (4142)-國泰-高雄券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
27.35
漲跌
▼1.15
漲幅
-4.04%
成交量
2,112張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國光生 (4142)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.2	27.34	9	27.22	27.35	-5.8	1,100	-0.53%
2024/04/18	17.2	29.09	4.6	28.97	28.50	12.6	1,073	1.18%
2024/04/17	0	0.00	1.1	26.71	27.80	-1.1	963	-0.11%
2024/04/16	2	25.20	14	25.25	25.30	-12	935	-1.28%
2024/04/15	6	26.14	0	0.00	26.00	6	920	0.65%
2024/04/12	4.1	26.54	1	26.55	26.55	3.1	910	0.34%
2024/04/11	1.1	26.61	0	0.00	26.60	1.1	911	0.12%
2024/04/10	2	26.53	1	26.60	26.55	1	915	0.11%
2024/04/09	0	26.50	0	0.00	26.45	0	939	0.00%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/04/03	3	26.45	0	0.00	26.45	3	943	0.32%
2024/04/02	1.1	26.61	0	0.00	26.60	1.1	945	0.12%
2024/03/29	0.1	26.95	1	26.70	26.75	-0.9	973	-0.09%
2024/03/28	2	26.50	0	0.00	26.50	2	974	0.21%
2024/03/26	10	26.55	0	0.00	26.55	10	984	1.02%
2024/03/25	0.2	26.78	1	26.35	26.75	-0.9	991	-0.09%
2024/03/22	1.3	26.41	0	0.00	26.35	1.3	990	0.13%
2024/03/21	3.1	26.52	6	26.50	26.55	-2.9	994	-0.29%
2024/03/20	3	26.50	1	26.60	26.65	2	1,025	0.19%
2024/03/19	5.1	26.75	0	0.00	26.70	5.1	1,024	0.50%
2024/03/18	0	26.77	0	0.00	26.60	0	1,027	0.00%
2024/03/15	2	26.65	1	26.80	26.50	1	1,032	0.10%
2024/03/14	25.1	26.94	1	27.00	26.90	24.1	1,045	2.30%
2024/03/13	15.2	27.96	11	28.16	27.80	4.1	1,026	0.40%
2024/03/12	0.1	28.20	1.1	28.49	28.55	-1	1,020	-0.10%
2024/03/11	0.1	28.05	0	0.00	28.20	0.1	1,031	0.00%
2024/03/08	1.1	28.20	13	28.15	28.15	-11.9	1,040	-1.14%
2024/03/07	0.2	28.40	5	28.20	28.40	-4.8	1,071	-0.45%
2024/03/06	2	28.75	1	28.85	28.70	1	1,074	0.09%
2024/03/05	6.2	28.91	10	28.90	28.90	-3.8	1,084	-0.35%
2024/03/04	2.1	28.72	1	28.70	28.70	1.1	1,094	0.10%
2024/03/01	0.3	29.30	6	29.10	29.20	-5.7	1,115	-0.51%
2024/02/29	0	29.60	2	29.55	29.40	-2	1,226	-0.16%
2024/02/27	0.1	29.90	0	0.00	29.65	0.1	1,221	0.01%
2024/02/23	1	30.10	0	0.00	30.00	1	1,222	0.08%
2024/02/22	2	30.00	1	30.50	30.45	1	1,220	0.08%
2024/02/21	0.3	30.18	0	0.00	30.00	0.3	1,213	0.02%
2024/02/20	12.3	30.21	0	0.00	30.20	12.3	1,212	1.02%
2024/02/19	2	30.33	3	30.50	30.70	-1	1,214	-0.08%
2024/02/16	0	0.00	5	30.21	30.30	-5	1,211	-0.41%
2024/02/15	2.1	29.59	0.1	29.80	29.65	2	1,140	0.18%
2024/02/05	2	30.10	3	30.12	30.10	-1	1,052	-0.10%
2024/02/02	0.1	30.20	0	0.00	30.05	0.1	1,049	0.01%
2024/01/31	0.1	30.80	4	30.60	30.55	-3.9	1,030	-0.38%
2024/01/29	0.1	31.30	1	31.25	31.10	-0.9	1,041	-0.09%
2024/01/26	1	31.10	1	31.15	31.10	0	1,038	0.00%
2024/01/25	0	0.00	5	31.10	31.10	-5	1,035	-0.48%
2024/01/24	0	0.00	4	31.20	31.15	-4	1,036	-0.39%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/22	0	0.00	1	31.20	31.00	-1	1,035	-0.10%
2024/01/19	0	31.10	1	31.00	31.05	-1	1,044	-0.10%
2024/01/18	0	31.05	1	30.95	31.00	-1	1,039	-0.09%
2024/01/16	0.1	32.00	1	31.70	31.60	-0.9	1,022	-0.09%
2024/01/12	0	32.18	1	32.20	32.10	-1	1,017	-0.10%
2024/01/11	0	0.00	3	32.33	32.10	-3	1,018	-0.29%
2024/01/10	0	33.00	0	0.00	32.70	0	1,012	0.00%
2024/01/09	0	0.00	1	32.95	33.00	-1	1,013	-0.10%
2024/01/08	6	33.16	0	0.00	33.10	6	1,016	0.59%
2024/01/04	0	33.10	0	0.00	33.05	0	1,026	0.00%
2024/01/03	2	33.28	28	33.09	33.00	-26	1,022	-2.54%
2024/01/02	0	0.00	20	33.18	33.10	-20	997	-2.01%
2023/12/29	0	0.00	10	33.15	33.15	-10	1,000	-1.00%
2023/12/28	0	0.00	1	33.10	33.10	-1	1,001	-0.10%
2023/12/27	2	33.28	11	33.40	33.15	-9	1,002	-0.90%
2023/12/26	0	0.00	10	32.75	33.00	-10	987	-1.01%
2023/12/25	0.1	32.95	0	0.00	32.55	0.1	977	0.01%
2023/12/21	1	33.35	0	0.00	32.80	1	982	0.10%
2023/12/20	1	33.25	0	0.00	32.90	1	973	0.10%
2023/12/19	3	32.95	0	0.00	32.85	3	972	0.31%
2023/12/15	5	32.70	10	32.85	32.50	-5	1,000	-0.50%
2023/12/13	0	33.20	0	0.00	32.90	0	988	0.00%
2023/12/12	0.1	33.40	0	0.00	33.15	0.1	988	0.01%
2023/12/11	2	33.40	0	0.00	33.20	2	983	0.20%
2023/12/08	0	0.00	0.1	34.75	34.15	-0.1	960	-0.01%
2023/12/06	0	0.00	2	35.28	35.05	-2	982	-0.20%
2023/12/05	3	35.93	0	0.00	35.80	3	967	0.31%
2023/12/04	1.2	36.14	1	36.35	36.05	0.2	953	0.02%
2023/12/01	0	0.00	1	36.00	35.80	-1	920	-0.11%
2023/11/30	2	35.58	0	0.00	35.70	2	902	0.22%
2023/11/29	14	35.84	6	35.86	35.95	8	888	0.90%
2023/11/28	7	35.99	4	35.66	35.65	3	880	0.34%
2023/11/27	1	35.80	4	35.98	36.00	-3	845	-0.35%
2023/11/24	1	33.60	0	0.00	33.80	1	740	0.14%
2023/11/22	3	33.30	0	0.00	33.40	3	729	0.41%
2023/11/20	0	0.00	0.2	33.20	33.00	-0.2	745	-0.03%
2023/11/16	0	32.90	3	32.92	32.95	-3	749	-0.40%
2023/11/10	0.1	32.40	0	0.00	32.30	0.1	748	0.01%
2023/11/09	0	0.00	1.1	32.60	32.40	-1.1	744	-0.15%
2023/11/08	0	0.00	2	32.60	32.45	-2	758	-0.26%
2023/11/07	2	32.93	1	32.75	32.40	1	760	0.13%
2023/11/06	2	32.35	3	32.42	32.45	-1	752	-0.13%
2023/11/01	2	31.90	0	0.00	31.85	2	755	0.26%
2023/10/31	0	0.00	3	31.85	31.80	-3	760	-0.39%
2023/10/27	0	0.00	3	32.28	32.35	-3	777	-0.39%
2023/10/24	0	0.00	1	32.00	32.00	-1	775	-0.13%
2023/10/20	3	31.55	2	31.65	31.60	1	786	0.13%
2023/10/19	5	32.00	0	0.00	31.95	5	789	0.63%
2023/10/18	5	32.20	5	32.00	31.90	0	797	0.00%
2023/10/17	0	0.00	2	32.45	32.20	-2	806	-0.25%
2023/10/13	0	0.00	1.2	32.94	32.85	-1.2	862	-0.13%
2023/10/12	0	0.00	8.4	33.30	33.25	-8.4	867	-0.96%
2023/10/11	0	0.00	2	34.10	33.85	-2	862	-0.23%
2023/10/06	8	34.38	0	0.00	34.35	8	875	0.91%
2023/10/05	0.4	34.27	13	34.27	34.35	-12.6	876	-1.43%
2023/10/04	11	33.89	2	33.90	33.75	9	877	1.03%
2023/10/03	2	34.20	5	34.37	34.00	-3	874	-0.34%
2023/10/02	1	33.85	27	33.78	33.75	-26	881	-2.95%
2023/09/28	4	34.18	0	0.00	34.10	4	887	0.45%
2023/09/27	11	34.40	0	0.00	34.30	11	892	1.23%
2023/09/26	10.3	34.71	3	34.75	34.50	7.3	901	0.81%
2023/09/22	2	34.18	0	0.00	34.00	2	896	0.22%
2023/09/21	3	34.38	0	0.00	34.50	3	895	0.33%
2023/09/20	2.2	34.21	1	34.05	34.60	1.2	880	0.14%
2023/09/19	0.3	33.90	0	0.00	33.70	0.3	868	0.03%
2023/09/18	1.1	34.35	0	0.00	34.40	1.1	862	0.12%
2023/09/15	2	33.50	0	0.00	33.65	2	848	0.24%
2023/09/14	2	33.50	3	33.48	33.50	-1	847	-0.12%
2023/09/13	4	33.38	0	0.00	33.55	4	851	0.47%
2023/09/12	0.3	33.20	6	33.20	33.00	-5.7	861	-0.66%
2023/09/11	7	33.39	5	33.18	33.35	2	855	0.23%
2023/09/07	8	32.22	1	32.25	32.25	7	866	0.81%
2023/09/06	9	32.39	0	0.00	32.30	9	871	1.03%
2023/09/04	1	33.00	0	0.00	32.95	1	867	0.12%
2023/09/01	0	33.23	0	0.00	33.20	0	875	0.01%
2023/08/30	5	33.33	1	33.50	33.20	4	874	0.46%
2023/08/29	3	32.45	0	0.00	32.50	3	854	0.35%
2023/08/28	3	32.77	0	0.00	32.65	3	859	0.35%
2023/08/25	2	32.92	1.1	33.10	33.00	1	872	0.11%
2023/08/24	6	32.93	0.2	33.27	32.80	5.9	866	0.68%
2023/08/23	6.2	32.31	0	0.00	32.20	6.2	853	0.73%
2023/08/22	1	32.90	0	0.00	32.80	1	858	0.12%
2023/08/21	0	0.00	1	33.05	32.70	-1	859	-0.12%
2023/08/18	3	32.70	0	0.00	32.50	3	863	0.35%
2023/08/17	0.1	32.05	6	32.55	32.70	-5.9	872	-0.68%
2023/08/16	10	32.44	6	32.45	32.30	4	878	0.46%
2023/08/15	10	33.16	0	0.00	33.05	10	871	1.15%
2023/08/14	1.1	33.20	0	0.00	33.20	1.1	871	0.13%
2023/08/11	1	33.80	0	0.00	33.85	1	870	0.11%
2023/08/10	1	33.75	0	0.00	33.75	1	871	0.11%
2023/08/09	5	33.98	0	0.00	33.85	5	874	0.57%
2023/08/08	1	34.15	0	34.20	34.00	1	879	0.11%
2023/08/04	11	34.22	0	0.00	34.25	11	917	1.20%
2023/08/02	3	34.58	0	0.00	34.50	3	925	0.33%
2023/08/01	2.1	35.06	0	0.00	35.00	2.1	919	0.23%
2023/07/31	1	35.10	0	0.00	35.05	1	921	0.11%
2023/07/26	4	35.28	0	0.00	35.05	4	957	0.42%
2023/07/21	1	36.00	0	0.00	35.60	1	951	0.11%
2023/07/20	1	36.60	4	36.63	36.20	-3	960	-0.31%
2023/07/19	6	37.26	1	36.80	36.80	5	979	0.51%
2023/07/18	15	35.45	0	35.80	35.20	15	960	1.56%
2023/07/14	3	35.47	0	0.00	35.40	3	984	0.30%
2023/07/13	3	35.52	2	35.55	35.50	1	1,009	0.10%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/11	2	36.05	10	36.18	36.05	-8	1,030	-0.78%
2023/07/10	1	36.50	0	0.00	36.40	1	1,049	0.10%
2023/07/07	2.1	36.37	2	36.35	36.35	0.1	1,059	0.01%
2023/07/06	0	0.00	2	36.85	36.75	-2	1,055	-0.19%
2023/07/05	1	37.10	7	37.19	37.10	-6	1,055	-0.57%
2023/07/04	2	37.15	1	37.30	37.15	1	1,067	0.09%
2023/07/03	40	37.65	0	0.00	37.55	40	1,069	3.74%
2023/06/30	63	37.62	20	37.60	37.70	43	1,070	4.02%
2023/06/29	0	37.60	6	37.65	37.45	-6	1,071	-0.56%
2023/06/28	8	37.36	0	0.00	37.20	8	1,070	0.75%
2023/06/27	6	37.45	0	0.00	37.20	6	1,082	0.55%
2023/06/26	2	37.15	0	0.00	37.10	2	1,082	0.18%
2023/06/21	20	37.27	0	0.00	37.30	20	1,089	1.84%
2023/06/20	12	37.59	0	0.00	37.55	12	1,091	1.10%
2023/06/19	10	37.81	8	37.99	37.85	2	1,102	0.18%
2023/06/16	0	0.00	4	37.70	37.85	-4	1,103	-0.36%
2023/06/15	6	37.15	0	0.00	37.20	6	1,092	0.55%
2023/06/14	17	37.26	1	37.40	37.25	16	1,094	1.46%
2023/06/13	10	37.68	0	0.00	37.60	10	1,108	0.90%
2023/06/12	1	38.30	1	38.40	38.40	0	1,112	0.00%
2023/06/09	2	38.40	4	38.41	38.40	-2	1,137	-0.18%
2023/06/08	9	38.46	3	38.50	38.15	6	1,204	0.50%
2023/06/07	2	38.55	0	0.00	38.55	2	1,750	0.11%
2023/06/06	7.1	38.22	0	0.00	38.35	7.1	2,132	0.33%
2023/06/05	8	38.44	0	0.00	38.35	8	2,134	0.37%
2023/06/02	1	38.35	1	38.60	38.50	0	2,139	0.00%
2023/06/01	21	38.57	2	38.73	38.30	19	2,147	0.89%
2023/05/31	3	38.12	4	38.33	38.75	-1	2,163	-0.05%
2023/05/29	8	37.90	0	0.00	37.80	8	2,224	0.36%
2023/05/26	1	37.85	2	37.80	37.75	-1	2,237	-0.04%
2023/05/25	1	38.35	0	0.00	38.25	1	2,239	0.04%
2023/05/24	1	38.50	2	38.70	38.70	-1	2,247	-0.04%
2023/05/23	0	0.00	13	38.28	38.55	-13	2,269	-0.57%
2023/05/22	11	37.90	13.1	38.26	38.05	-2.1	2,291	-0.09%
2023/05/19	7	37.36	0	0.00	37.30	7	2,284	0.31%
2023/05/18	4	37.40	0	0.00	37.50	4	2,289	0.17%
2023/05/17	4	37.34	0.1	37.50	37.45	3.9	2,303	0.17%
2023/05/16	1	37.30	1.3	37.35	37.30	-0.3	2,298	-0.01%
2023/05/15	3	36.90	2	37.10	37.00	1	2,313	0.04%
2023/05/12	12	37.25	2	37.35	37.50	10	2,338	0.43%
2023/05/11	7	37.79	1	37.55	37.55	6	2,370	0.25%
2023/05/10	6	38.67	1	38.90	38.60	5	2,397	0.21%
2023/05/09	26	39.43	7	39.77	39.00	19	2,558	0.74%
2023/05/08	44	40.14	1	40.20	39.95	43	2,587	1.66%
2023/05/05	1	40.50	1	40.50	40.50	0	2,653	0.00%
2023/05/02	2	40.50	0	0.00	40.55	2	2,923	0.07%
2023/04/28	0	0.00	1	39.30	39.80	-1	2,958	-0.03%
2023/04/27	0	0.00	1	39.20	39.10	-1	2,953	-0.03%
2023/04/26	3	38.85	1	38.75	39.15	2	2,956	0.07%
2023/04/25	5	39.53	0	0.00	39.30	5	2,951	0.17%
2023/04/24	5	40.49	13	40.89	40.25	-8	2,936	-0.27%
2023/04/21	15	39.39	6	39.64	40.10	9	2,908	0.31%
2023/04/20	2	39.98	0	40.58	39.95	2	2,871	0.07%
2023/04/19	0	40.95	7	40.66	40.50	-7	2,861	-0.24%
2023/04/18	4.2	40.75	15	40.74	40.75	-10.8	2,844	-0.38%
2023/04/17	5	40.40	1	40.60	40.30	4	2,816	0.14%
2023/04/14	0	0.00	1.1	40.52	40.45	-1.1	2,802	-0.04%
2023/04/13	0	40.30	1	40.40	40.15	-1	2,785	-0.04%
2023/04/12	1	39.70	0	0.00	39.90	1	2,760	0.04%
2023/04/11	2	39.58	0	0.00	39.55	2	2,756	0.07%
2023/04/07	1	40.10	3	40.03	40.05	-2	2,758	-0.07%
2023/04/06	3	39.58	1	39.65	39.50	2	2,780	0.07%
2023/03/31	5.1	39.35	2	39.40	39.45	3.1	2,779	0.11%
2023/03/30	6	39.46	4	39.53	39.45	2	2,782	0.07%
2023/03/29	2	39.52	1	39.60	39.60	1	2,791	0.04%
2023/03/28	13	39.51	1.1	39.33	39.65	11.9	2,840	0.42%
2023/03/27	1	39.55	20	39.54	39.60	-19	2,936	-0.65%
2023/03/24	0	39.22	0	0.00	39.50	0	2,941	0.00%
2023/03/22	0	0.00	1	39.00	38.90	-1	2,952	-0.03%
2023/03/20	1	38.45	0	0.00	38.90	1	2,976	0.03%
2023/03/17	2	38.58	4	38.70	38.65	-2	2,975	-0.07%
2023/03/16	8	38.39	1	38.15	38.45	7	2,978	0.24%
2023/03/15	12	39.28	0	0.00	39.10	12	2,964	0.40%
2023/03/14	1	39.75	0	0.00	39.50	1	2,970	0.03%
2023/03/13	24	39.13	2	39.38	39.45	22	2,956	0.74%
2023/03/10	48.5	42.00	25.1	44.40	40.45	23.4	2,901	0.81%
2023/03/09	15.1	42.90	111.2	43.74	44.85	-96.1	2,395	-4.01%	大賣/
2023/03/08	2	40.75	10	40.85	40.80	-8	2,017	-0.40%
2023/03/07	15	40.87	4	41.10	40.85	11	2,013	0.55%
2023/03/06	9	40.86	0	0.00	40.90	9	2,006	0.45%
2023/03/03	18	41.05	7	41.38	41.10	11	2,003	0.55%
2023/03/02	6	40.20	12.6	41.00	41.30	-6.6	1,990	-0.33%
2023/03/01	8	40.08	0	0.00	39.90	8	1,937	0.41%
2023/02/24	0	0.00	18	40.94	40.60	-18	1,952	-0.92%
2023/02/23	3	40.05	18	40.49	40.50	-15	1,954	-0.77%
2023/02/22	20	40.45	10	40.60	40.15	10	1,988	0.50%
2023/02/21	1	40.95	12	41.09	41.00	-11	2,014	-0.55%
2023/02/20	5	39.79	8	41.16	41.10	-3	2,025	-0.15%
2023/02/17	2	39.75	0	0.00	39.75	2	2,032	0.10%
2023/02/16	5	39.75	0	0.00	39.90	5	2,078	0.24%
2023/02/15	10	39.72	0	0.00	39.75	10	2,104	0.48%
2023/02/14	1	40.40	2	40.35	40.25	-1	2,111	-0.05%
2023/02/13	2	40.70	1	40.60	40.50	1	2,109	0.05%
2023/02/10	2	40.72	0	0.00	40.20	2	2,093	0.10%
2023/02/09	3.2	41.53	4	41.43	41.15	-0.8	2,065	-0.04%
2023/02/08	6.6	41.32	27	41.09	41.55	-20.4	2,031	-1.00%
2023/02/07	28.4	41.84	57.2	41.96	41.60	-28.8	1,984	-1.45%
2023/02/06	6	40.64	2	40.97	40.25	4	1,850	0.22%
2023/02/03	6	40.62	31	40.64	40.75	-25	1,814	-1.38%
2023/02/02	5	40.00	2	39.90	39.90	3	1,743	0.17%
2023/02/01	6	39.14	12	39.48	39.65	-6	1,701	-0.35%
2023/01/31	11	39.35	53	39.22	39.65	-42	1,664	-2.52%
2023/01/30	1	38.75	7	38.75	38.75	-6	1,471	-0.41%
2023/01/17	0	35.80	0	0.00	35.25	0	1,412	0.00%
2023/01/16	0	0.00	1	35.50	35.55	-1	1,419	-0.07%
2023/01/13	1	35.10	2	35.23	35.15	-1	1,428	-0.07%
2023/01/12	2	35.15	1	35.30	35.25	1	1,441	0.07%
2023/01/11	1	35.70	1	35.70	35.40	0	1,446	0.00%
2023/01/06	7	35.09	0	0.00	35.05	7	1,488	0.47%
2023/01/05	1.1	35.06	1	35.15	35.05	0	1,510	0.00%
2023/01/04	0	0.00	2	35.45	35.10	-2	1,518	-0.13%
2023/01/03	3	35.18	0	0.00	35.10	3	1,543	0.19%
2022/12/30	0	0.00	2	35.70	35.60	-2	1,573	-0.13%
2022/12/29	4	35.43	0	0.00	35.70	4	1,614	0.25%
2022/12/28	5	36.00	0	0.00	35.70	5	1,624	0.31%
2022/12/26	1	37.50	4.5	37.28	37.00	-3.5	1,631	-0.22%
2022/12/23	5	36.25	5	36.21	36.45	0	1,627	0.00%
2022/12/21	1.2	35.52	0	0.00	35.50	1.2	1,652	0.07%
2022/12/20	6.2	36.02	0	0.00	35.75	6.2	1,659	0.37%
2022/12/19	23	37.64	31.1	37.69	37.85	-8.1	1,646	-0.49%
2022/12/16	1	36.05	1	36.30	35.60	0	1,560	0.00%
2022/12/15	2	36.38	0	0.00	36.30	2	1,579	0.13%
2022/12/14	2	36.55	0	0.00	36.45	2	1,595	0.13%
2022/12/13	0	0.00	6	37.05	37.10	-6	1,581	-0.38%
2022/12/12	1	35.75	0	0.00	35.70	1	1,569	0.06%
2022/12/08	1	36.15	0	0.00	36.10	1	1,602	0.06%
2022/12/07	0	0.00	3	36.67	36.50	-3	1,618	-0.19%
2022/12/06	2	37.45	3	38.05	36.60	-1	1,617	-0.06%
2022/12/05	2	37.88	1	38.15	38.05	1	1,656	0.06%
2022/12/02	1	38.00	0	0.00	37.95	1	1,657	0.06%
2022/12/01	6	38.40	5	38.48	38.25	1	1,674	0.06%
2022/11/30	0	0.00	2	37.32	37.30	-2	1,673	-0.12%
2022/11/22	1	36.45	1	36.75	36.60	0	2,061	0.00%
2022/11/21	0	0.00	1	37.70	37.15	-1	2,082	-0.05%
2022/11/18	1	37.45	5.1	37.26	37.55	-4.1	2,120	-0.19%
2022/11/16	1	35.80	2	36.20	36.00	-1	2,094	-0.05%
2022/11/15	4	35.59	3	35.82	35.60	1	2,094	0.05%
2022/11/14	5	35.05	27	35.48	35.30	-22	2,068	-1.06%
2022/11/11	0	0.00	20	34.62	34.85	-20	2,035	-0.98%
2022/11/10	3	34.33	10	34.06	34.00	-7	2,029	-0.34%
2022/11/08	1	34.75	0	0.00	34.35	1	2,040	0.05%
2022/11/04	0	0.00	4	34.35	34.25	-4	2,050	-0.20%
2022/11/03	0	0.00	2	34.55	34.40	-2	2,056	-0.10%
2022/11/02	3	34.83	18	34.79	34.85	-15	2,059	-0.73%
2022/11/01	30	33.30	10	33.32	33.50	20	2,046	0.98%
2022/10/28	28	32.69	0	0.00	32.25	28	2,156	1.30%
2022/10/27	20	32.45	3	32.65	32.75	17	2,202	0.77%
2022/10/26	4	32.10	1	32.15	32.10	3	2,235	0.13%
2022/10/25	0	0.00	5	32.04	31.75	-5	2,257	-0.22%
2022/10/18	0	0.00	5	33.50	33.50	-5	2,441	-0.20%
2022/10/17	0	0.00	2	32.05	32.70	-2	2,477	-0.08%
2022/10/14	0	0.00	12	33.10	33.05	-12	2,501	-0.48%
2022/10/13	1	34.05	1	33.35	32.30	0	2,532	0.00%
2022/10/11	3	34.05	12	33.82	33.95	-9	2,549	-0.35%
2022/10/07	1	35.60	1	35.75	35.10	0	2,562	0.00%
2022/10/06	1	35.40	0	0.00	35.25	1	2,555	0.04%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/10/03	0	0.00	15	33.90	33.90	-15	2,657	-0.56%
2022/09/30	15	33.76	1	34.10	34.30	14	2,761	0.51%
2022/09/29	2	33.00	0	0.00	33.40	2	2,982	0.07%
2022/09/28	1	33.30	6	33.61	32.65	-5	3,196	-0.16%
2022/09/27	2	33.75	0	0.00	34.30	2	3,232	0.06%
2022/09/26	20	33.63	6	33.68	33.45	14	3,244	0.43%
2022/09/23	8	35.52	5	35.50	35.30	3	3,286	0.09%
2022/09/22	5	35.89	2	36.35	35.85	3	3,401	0.09%
2022/09/21	2	36.42	5	36.70	36.15	-3	3,478	-0.09%
2022/09/20	2	36.05	1	36.20	36.10	1	3,627	0.03%
2022/09/19	3	36.10	0	0.00	36.05	3	3,689	0.08%
2022/09/16	5	36.76	0	0.00	36.55	5	3,710	0.13%
2022/09/14	1.1	36.99	0	0.00	36.90	1.1	3,739	0.03%
2022/09/13	40	37.30	40	37.11	37.15	0	3,743	0.00%
2022/09/12	9	37.03	2	37.25	37.25	7	3,839	0.18%
2022/09/08	14	38.15	1	38.50	38.55	13	3,851	0.34%
2022/09/07	4	38.05	1	38.00	37.90	3	3,883	0.08%
2022/09/06	20	39.22	7	39.42	38.65	13	3,876	0.34%
2022/09/05	2.8	40.77	2	40.93	40.10	0.8	3,850	0.02%
2022/09/02	7	41.33	23	41.54	41.30	-16	3,842	-0.42%
2022/09/01	0	0.00	2	40.40	40.80	-2	3,806	-0.05%
2022/08/31	8	41.01	24	41.11	40.70	-16	3,741	-0.43%
2022/08/30	3	40.00	13	40.10	40.00	-10	3,615	-0.28%
2022/08/29	1	39.75	8	39.63	39.55	-7	3,599	-0.19%
2022/08/26	10	39.72	3.1	40.08	39.50	6.9	3,555	0.19%
2022/08/25	21	39.05	9	39.53	39.70	12	3,505	0.34%
2022/08/24	6	38.89	4	39.11	39.10	2	3,453	0.06%
2022/08/23	3	38.25	0	0.00	38.40	3	3,413	0.09%
2022/08/19	1	38.30	12	38.50	38.45	-11	3,375	-0.33%
2022/08/18	0	0.00	10	38.75	38.50	-10	3,367	-0.30%
2022/08/17	1	37.70	4	38.41	38.35	-3	3,355	-0.09%
2022/08/16	0	0.00	9	38.18	38.30	-9	3,345	-0.27%
2022/08/15	2	37.08	2	37.50	37.60	0	3,329	0.00%
2022/08/12	3	37.33	14	37.23	37.35	-11	3,327	-0.33%
2022/08/11	0	37.45	6	37.15	37.35	-6	3,341	-0.18%
2022/08/10	2	36.93	0	0.00	36.90	2	3,343	0.06%
2022/08/09	19	37.29	4	37.28	37.30	15	3,338	0.45%
2022/08/08	4	36.63	1	37.10	37.10	3	3,336	0.09%
2022/08/05	5	36.30	0	0.00	36.80	5	3,344	0.15%
2022/08/04	13	35.71	0	0.00	35.80	13	3,381	0.39%
2022/08/03	19	37.29	4	37.43	37.05	15	3,335	0.45%
2022/08/02	3	38.40	0	0.00	38.15	3	3,319	0.09%
2022/08/01	3.1	39.30	0.1	39.45	39.30	3.1	3,307	0.09%
2022/07/29	3	40.42	2	40.25	40.20	1	3,314	0.03%
2022/07/28	5	40.25	3	40.13	40.20	2	3,305	0.06%
2022/07/27	2	40.00	4	40.16	39.90	-2	3,310	-0.06%
2022/07/26	1	40.30	1	40.80	40.90	0	3,274	0.00%
2022/07/25	3	40.87	3	40.67	40.65	0	3,253	0.00%
2022/07/22	8	40.15	8	40.06	39.95	0	3,253	0.00%
2022/07/21	3	39.30	2	40.08	40.10	1	3,234	0.03%
2022/07/20	0	0.00	9	38.77	39.10	-9	3,221	-0.28%
2022/07/19	3	38.33	3	38.20	38.00	0	3,234	0.00%
2022/07/18	0	0.00	0.1	38.30	38.00	-0.1	3,263	0.00%
2022/07/15	4	38.30	0.2	38.40	38.25	3.9	3,276	0.12%
2022/07/14	5	38.87	0	0.00	39.15	5	3,279	0.15%
2022/07/13	2.1	40.12	2	40.05	39.50	0.1	3,320	0.00%
2022/07/12	5	39.38	0	0.00	39.25	5	3,378	0.15%
2022/07/11	12	40.15	16	40.13	40.35	-4	3,518	-0.11%
2022/07/08	11	40.63	2.2	41.50	40.70	8.8	3,687	0.24%
2022/07/07	18	40.28	15.1	40.46	41.50	2.9	3,633	0.08%
2022/07/06	31	40.72	94.2	40.27	40.35	-63.2	3,537	-1.79%
2022/07/05	1	37.75	5	37.64	38.05	-4	3,612	-0.11%
2022/07/04	4	36.05	0	0.00	36.00	4	3,623	0.11%
2022/07/01	52	38.20	122.1	37.63	36.40	-70.1	3,681	-1.91%	大賣/
2022/06/30	133	40.31	18	40.90	39.10	115	3,626	3.17%	大買/鉅額交易
2022/06/29	2	40.95	2	40.25	40.85	0	3,514	0.00%
2022/06/28	8	40.35	33.6	40.81	40.50	-25.6	3,411	-0.75%
2022/06/27	3	38.50	16	38.80	39.35	-13	3,247	-0.40%
2022/06/24	5	38.07	3	38.47	38.65	2	3,191	0.06%
2022/06/23	1	37.15	4	37.28	37.40	-3	3,192	-0.09%
2022/06/22	1	37.20	3	37.25	36.85	-2	3,167	-0.06%
2022/06/21	10	37.10	0.8	36.87	37.10	9.2	3,140	0.29%
2022/06/20	26.8	38.23	26	37.64	36.90	0.8	3,119	0.03%
2022/06/17	31	37.78	32	37.75	38.50	-1	3,009	-0.03%
2022/06/16	9	37.06	11	37.52	37.20	-2	2,930	-0.07%
2022/06/15	1	35.80	3	36.43	37.00	-2	2,893	-0.07%
2022/06/14	8	35.38	2	35.58	35.65	6	2,893	0.21%
2022/06/13	0.1	36.01	0	0.00	35.75	0.1	2,886	0.00%
2022/06/10	11	36.60	1	36.70	37.00	10	2,877	0.35%
2022/06/09	2.1	35.90	2	35.85	35.85	0.1	2,826	0.00%
2022/06/07	1	36.10	0	0.00	36.00	1	2,829	0.04%
2022/06/06	0	35.30	1	35.25	35.20	-1	2,817	-0.04%
2022/06/02	1	35.05	0	0.00	35.05	1	2,882	0.03%
2022/06/01	1.1	35.15	1	35.20	35.15	0.1	2,922	0.00%
2022/05/30	2	35.13	0	0.00	35.20	2	2,934	0.07%
2022/05/26	0	0.00	1	34.95	34.90	-1	2,929	-0.03%
2022/05/25	1	34.95	0	0.00	35.05	1	2,937	0.03%
2022/05/19	1.1	35.48	0	0.00	35.45	1.1	2,971	0.04%
2022/05/18	4	36.08	3.5	36.17	36.15	0.5	2,965	0.02%
2022/05/17	1	35.70	2	35.70	35.75	-1	2,979	-0.03%
2022/05/16	1	35.90	0	0.00	35.85	1	3,012	0.03%
2022/05/13	1	35.25	3	35.42	35.25	-2	3,194	-0.06%
2022/05/12	14.1	35.26	3	34.73	34.30	11.1	3,373	0.33%
2022/05/11	11.1	37.52	3	37.38	37.00	8.1	3,311	0.24%
2022/05/10	9.2	37.75	5.6	37.65	37.95	3.5	3,279	0.11%
2022/05/09	7	38.29	47	38.99	38.15	-40	3,257	-1.23%
2022/05/06	4.1	39.12	3	39.02	39.05	1.1	3,234	0.03%
2022/05/05	2	40.10	3	40.18	39.90	-1	3,211	-0.03%
2022/05/04	13	40.10	0	0.00	40.10	13	3,222	0.40%
2022/05/03	38	41.45	1	40.75	40.80	37	3,233	1.14%
2022/04/29	5	40.66	1	40.65	40.60	4	3,228	0.12%
2022/04/28	2	42.25	4	41.91	41.10	-2	3,250	-0.06%
2022/04/27	3	40.70	2.3	40.53	40.50	0.8	3,191	0.02%
2022/04/26	1	41.55	4	42.34	41.00	-3	3,179	-0.09%
2022/04/25	4	42.06	1	41.65	41.65	3	3,155	0.10%
2022/04/22	2.3	42.88	3	42.93	42.90	-0.7	3,107	-0.02%
2022/04/21	10	42.75	11	42.98	42.75	-1	3,064	-0.03%
2022/04/20	6	42.98	22.1	43.28	43.05	-16.1	3,034	-0.53%
2022/04/19	24	42.92	3	43.25	43.00	21	3,010	0.70%
2022/04/18	18	44.75	16	44.73	44.05	2	2,969	0.07%
2022/04/15	10	44.15	13	44.54	44.00	-3	2,970	-0.10%
2022/04/14	25	44.13	39	44.38	44.30	-14	2,879	-0.49%
2022/04/13	19	41.67	15	42.25	42.50	4	2,685	0.15%
2022/04/12	16.1	43.33	10.1	43.33	42.35	6	2,632	0.23%
2022/04/11	16.1	44.30	38.5	44.34	44.60	-22.4	2,494	-0.90%
2022/04/08	7.5	41.32	21	41.78	41.25	-13.5	2,214	-0.61%
2022/04/07	8	41.67	12	41.87	41.90	-4	2,159	-0.19%
2022/04/06	5	40.38	6	40.73	40.65	-1	2,077	-0.05%
2022/04/01	1	40.80	15	40.57	40.00	-14	2,059	-0.68%
2022/03/31	0	0.00	0.1	39.95	40.00	-0.1	2,039	0.00%
2022/03/30	0	39.65	0	0.00	40.05	0	2,038	0.00%
2022/03/29	0.1	39.40	0	0.00	39.65	0.1	2,035	0.00%
2022/03/28	3	40.02	2	40.43	39.70	1	2,035	0.05%
2022/03/25	0	0.00	1	40.80	40.00	-1	2,020	-0.05%
2022/03/24	4.1	40.39	2	40.40	40.40	2.1	2,039	0.10%
2022/03/22	0	0.00	2	40.10	40.10	-2	2,053	-0.10%
2022/03/18	0	0.00	2	40.00	40.00	-2	2,089	-0.10%
2022/03/16	1.2	38.83	1	38.95	38.90	0.2	2,126	0.01%
2022/03/15	1	39.40	3	39.40	39.30	-2	2,140	-0.09%
2022/03/11	2.6	39.08	1	39.25	39.35	1.6	2,149	0.08%
2022/03/10	0	0.00	2	39.75	39.45	-2	2,157	-0.09%
2022/03/09	1	39.55	1.2	39.04	39.40	-0.2	2,154	-0.01%
2022/03/08	4.1	38.83	21	38.92	38.80	-16.9	2,149	-0.79%
2022/03/07	11	38.06	8	38.01	38.00	3	2,108	0.14%
2022/03/04	9	39.66	4	39.55	39.75	5	2,124	0.24%
2022/03/03	1	40.25	0	0.00	40.05	1	2,283	0.04%
2022/03/02	13	39.80	0	0.00	40.15	13	2,432	0.53%
2022/02/25	1	39.85	2	39.98	40.00	-1	2,448	-0.04%
2022/02/24	15	40.13	0.1	39.90	39.60	14.9	2,559	0.58%
2022/02/23	0	0.00	9	41.23	41.50	-9	2,530	-0.36%
2022/02/22	9	40.82	0	0.00	40.60	9	2,530	0.36%
2022/02/21	3	41.40	0.3	41.43	41.35	2.7	2,524	0.11%
2022/02/18	3	41.32	0	0.00	41.35	3	2,529	0.12%
2022/02/17	10	41.81	0	0.00	41.75	10	2,523	0.40%
2022/02/16	13.1	42.27	15	42.36	42.35	-1.9	2,554	-0.08%
2022/02/15	240.9	42.94	63	43.31	42.75	177.9	2,522	7.05%	大買/鉅額交易
2022/02/14	31.1	42.71	49	42.98	43.30	-18	2,349	-0.77%
2022/02/11	1	41.25	1	40.70	40.50	0	2,154	0.00%
2022/02/10	3	40.70	0	0.00	40.65	3	2,162	0.14%
2022/02/09	0.1	41.10	0	0.00	41.00	0.1	2,173	0.00%
2022/02/08	0	40.38	4	40.30	40.35	-4	2,170	-0.18%
2022/02/07	0	0.00	3	39.92	40.05	-3	2,170	-0.14%
2022/01/26	11.1	39.76	3	39.37	39.60	8.1	2,170	0.37%
2022/01/25	8.1	40.79	0	0.00	40.05	8.1	2,169	0.37%
2022/01/24	2	42.38	1	41.85	41.80	1	2,142	0.05%
2022/01/21	3	43.35	10	43.56	42.80	-7	2,136	-0.33%
2022/01/20	6	43.09	0	0.00	42.95	6	2,122	0.28%
2022/01/19	17	43.34	12	43.56	43.20	5	2,130	0.23%
2022/01/18	13	43.13	2	43.70	43.05	11	2,116	0.52%
2022/01/17	1	43.50	2	43.23	43.15	-1	2,107	-0.05%
2022/01/14	3	43.20	1.2	43.13	43.10	1.9	2,109	0.09%
2022/01/13	2	43.55	1.2	43.54	43.40	0.8	2,105	0.04%
2022/01/12	0.1	43.65	0	0.00	43.75	0.1	2,107	0.00%
2022/01/11	1	43.75	2	43.80	43.60	-1	2,097	-0.05%
2022/01/10	2	44.48	1	45.40	44.40	1	2,084	0.05%
2022/01/07	0	0.00	10.5	45.20	45.20	-10.5	1,990	-0.53%
2022/01/06	5	44.70	4	44.50	44.00	1	1,929	0.05%
2022/01/04	4	44.05	0	0.00	44.05	4	2,026	0.20%
2022/01/03	2	44.40	2	44.28	44.00	0	2,043	0.00%
2021/12/30	0	0.00	6	44.69	44.65	-6	2,053	-0.29%
2021/12/29	0.1	44.25	2	44.23	44.35	-2	2,057	-0.09%
2021/12/28	2	43.95	1	43.90	44.00	1	2,091	0.05%
2021/12/27	3	44.13	2	44.00	44.00	1	2,152	0.05%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/22	2	44.70	2	44.85	44.40	0	2,235	0.00%
2021/12/21	1	45.00	10	45.05	44.90	-9	2,242	-0.40%
2021/12/20	2	44.50	6	44.60	44.60	-4	2,220	-0.18%
2021/12/17	5	43.42	16	43.84	44.65	-11	2,227	-0.49%
2021/12/16	2	43.15	1	43.10	43.15	1	2,233	0.04%
2021/12/15	2.1	43.08	0	0.00	43.10	2.1	2,264	0.09%
2021/12/14	8	43.46	2	43.08	43.00	6	2,275	0.26%
2021/12/13	1	44.00	1.2	44.12	43.90	-0.2	2,287	-0.01%
2021/12/10	3	44.93	4	44.36	44.45	-1	2,332	-0.04%
2021/12/09	7	44.18	1	44.60	44.05	6	2,521	0.24%
2021/12/08	0	0.00	1	44.95	44.50	-1	2,770	-0.04%
2021/12/07	3	44.30	3	44.38	44.40	0	2,782	0.00%
2021/12/06	1	44.75	2	44.75	44.75	-1	2,790	-0.04%
2021/12/03	0	0.00	7	45.09	45.10	-7	2,907	-0.24%
2021/12/02	1	45.30	1	45.15	45.25	0	3,058	0.00%
2021/12/01	0	0.00	3	45.18	45.05	-3	3,165	-0.09%
2021/11/30	4	45.44	7	45.28	45.00	-3	3,173	-0.09%
2021/11/29	47.1	47.84	41	47.62	46.90	6.1	3,152	0.19%
2021/11/26	29	47.52	29.4	47.64	45.80	-0.4	3,015	-0.01%
2021/11/25	2	44.85	0	0.00	44.70	2	2,896	0.07%
2021/11/24	1.2	44.82	0	0.00	45.10	1.2	2,903	0.04%
2021/11/23	11	46.60	10	45.80	44.80	1	2,919	0.03%
2021/11/22	0	0.00	3	44.05	44.05	-3	2,925	-0.10%
2021/11/19	14	43.64	9	44.01	43.50	5	2,990	0.17%
2021/11/18	11	43.38	6	43.85	44.00	5	3,061	0.16%
2021/11/17	6	43.45	0	0.00	43.35	6	3,437	0.18%
2021/11/15	0	0.00	12	44.10	44.25	-12	3,596	-0.33%
2021/11/12	11	43.34	1.3	43.37	43.30	9.7	3,599	0.27%
2021/11/11	0.5	43.98	3.2	43.66	43.50	-2.7	3,624	-0.07%
2021/11/10	7	43.71	0	0.00	43.50	7	3,632	0.19%
2021/11/09	3	43.95	0	0.00	44.00	3	3,634	0.08%
2021/11/05	1	44.60	0	0.00	44.70	1	3,655	0.03%
2021/11/04	1	44.60	3.2	44.67	44.55	-2.2	3,672	-0.06%
2021/11/03	1	44.25	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	7	44.60	44.50	-7	3,697	-0.19%
2021/11/01	1	43.95	0	0.00	43.95	1	3,678	0.03%
2021/10/29	5	44.04	0	0.00	43.95	5	3,673	0.14%
2021/10/28	2.1	44.80	0	0.00	44.60	2.1	3,675	0.06%
2021/10/27	2	43.90	4	44.40	44.30	-2	3,693	-0.05%
2021/10/26	1	44.00	1	44.20	44.00	0	3,712	0.00%
2021/10/22	2	43.90	9	44.07	43.90	-7	3,762	-0.19%
2021/10/21	6	44.22	3	44.40	44.20	3	3,776	0.08%
2021/10/19	0.1	44.00	0	0.00	44.20	0.1	3,870	0.00%
2021/10/15	2.1	43.95	1.2	43.79	43.95	0.9	4,175	0.02%
2021/10/14	3	43.30	0.3	43.25	43.50	2.7	4,349	0.06%
2021/10/13	11.1	43.23	1	44.35	42.35	10.1	4,335	0.23%
2021/10/12	23.1	45.59	0.1	46.10	45.35	23	4,277	0.54%
2021/10/08	4	46.88	0	0.00	46.85	4	4,269	0.09%
2021/10/07	7	46.84	2	47.30	47.10	5	4,297	0.12%
2021/10/06	10.1	47.54	2	47.80	47.15	8.1	4,370	0.19%
2021/10/05	2.1	47.95	6.2	47.67	48.00	-4.1	4,389	-0.09%
2021/10/04	13.3	48.51	1.1	48.45	48.40	12.2	4,402	0.28%
2021/10/01	5	50.90	1	50.80	50.90	4	4,368	0.09%
2021/09/29	2.2	51.01	2	51.20	51.20	0.2	4,386	0.00%
2021/09/28	0	51.60	1	52.20	51.70	-1	4,403	-0.02%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	2	51.65	2	51.65	51.60	0	4,528	0.00%
2021/09/23	5	52.54	9	52.30	52.00	-4	4,637	-0.09%
2021/09/17	0.1	52.80	2	52.30	52.50	-1.9	4,683	-0.04%
2021/09/16	12.3	53.27	9	53.22	52.40	3.3	4,701	0.07%
2021/09/15	12	53.27	2	53.60	53.50	10	4,702	0.21%
2021/09/14	39.1	54.30	58	54.35	53.20	-18.9	4,690	-0.40%
2021/09/13	43.2	54.98	19	55.14	54.80	24.2	4,522	0.54%
2021/09/10	3	51.70	4	51.68	51.20	-1	4,343	-0.02%
2021/09/09	1	51.10	3	51.07	51.10	-2	4,379	-0.05%
2021/09/08	2	53.10	1.1	53.88	51.20	1	4,390	0.02%
2021/09/07	9	53.47	19	53.41	53.60	-10	4,332	-0.23%
2021/09/06	12.1	52.69	12.2	53.00	52.20	-0.1	4,341	0.00%
2021/09/02	0	0.00	5	51.20	51.00	-5	4,856	-0.10%
2021/09/01	0	0.00	0.1	52.30	51.80	-0.1	4,987	0.00%
2021/08/31	5	52.10	5	52.20	52.50	0	5,219	0.00%
2021/08/30	2	51.50	5	51.84	51.80	-3	5,315	-0.06%
2021/08/27	2	51.80	2	51.85	51.60	0	5,356	0.00%
2021/08/26	9.2	52.78	11.6	51.99	51.60	-2.4	5,393	-0.04%
2021/08/25	5.2	51.53	3.8	51.29	51.30	1.4	5,409	0.03%
2021/08/24	1	50.80	32	50.88	50.70	-31	5,522	-0.56%
2021/08/23	93.4	51.30	64.1	51.04	51.40	29.3	5,707	0.51%
2021/08/20	3	47.70	10.3	49.35	49.95	-7.3	5,455	-0.13%
2021/08/19	3	45.96	3	45.45	45.45	0	5,542	0.00%
2021/08/18	14.6	46.83	2	46.25	47.10	12.6	5,779	0.22%
2021/08/17	0	0.00	3	48.90	48.35	-3	5,997	-0.05%
2021/08/16	5	48.45	0	0.00	48.45	5	6,319	0.08%
2021/08/13	5	48.40	3	48.80	48.40	2	6,581	0.03%
2021/08/12	9	48.56	1	48.65	48.55	8	7,061	0.11%
2021/08/11	1.1	48.47	0	0.00	48.00	1.1	7,630	0.01%
2021/08/10	5	48.80	1.1	49.71	48.80	3.9	8,830	0.04%
2021/08/09	0	49.00	0	0.00	48.90	0	9,684	0.00%
2021/08/06	3.3	49.06	0	0.00	49.00	3.3	11,062	0.03%
2021/08/05	1	49.35	10	49.42	49.35	-9	12,817	-0.07%
2021/08/04	1	49.60	1	49.80	49.50	0	13,638	0.00%
2021/08/03	4	49.98	1	50.00	49.80	3	13,866	0.02%
2021/08/02	0	0.00	6	50.58	50.40	-6	13,895	-0.04%
2021/07/30	7	49.38	5	49.64	49.50	2	13,898	0.01%
2021/07/29	0.2	49.01	1	49.10	49.05	-0.8	13,921	-0.01%
2021/07/28	2	48.15	0	0.00	48.10	2	13,936	0.01%
2021/07/27	6	48.59	1	48.65	48.55	5	14,061	0.04%
2021/07/26	7	49.11	15.1	49.30	49.10	-8.1	14,319	-0.06%
2021/07/23	2.1	49.07	2	49.28	49.05	0.1	14,345	0.00%
2021/07/22	4	48.95	0	49.30	48.70	4	14,333	0.03%
2021/07/21	24	49.83	3.1	49.75	48.70	20.9	14,430	0.14%
2021/07/20	3	51.63	33.7	53.62	53.90	-30.7	14,207	-0.22%
2021/07/19	1	48.90	0	0.00	49.00	1	14,074	0.01%
2021/07/16	5.2	50.02	12	49.45	49.30	-6.8	14,166	-0.05%
2021/07/15	5	49.15	10	49.94	50.00	-5	14,182	-0.04%
2021/07/14	11.6	48.79	11.5	48.70	48.75	0.1	14,186	0.00%
2021/07/13	14.1	49.47	4.9	49.46	49.05	9.2	14,190	0.06%
2021/07/12	6	50.85	8.3	50.84	50.70	-2.3	14,150	-0.02%
2021/07/08	3.2	51.39	1	51.30	51.20	2.2	14,271	0.02%
2021/07/07	3	51.47	5	51.44	51.30	-2	14,359	-0.01%
2021/07/06	9	51.63	8	51.40	51.30	1	14,521	0.01%
2021/07/05	5.1	51.54	9	51.59	51.60	-3.9	14,707	-0.03%
2021/07/02	5	52.32	13	52.23	52.00	-8	14,728	-0.05%
2021/07/01	14	53.62	8.2	53.85	52.60	5.8	14,781	0.04%
2021/06/30	17.1	53.00	15.9	53.22	53.60	1.2	14,775	0.01%
2021/06/29	14.2	51.39	7.1	51.46	51.80	7.1	14,711	0.05%
2021/06/28	6.4	52.07	3.1	51.80	51.80	3.4	14,723	0.02%
2021/06/25	5	52.30	0.3	52.70	52.30	4.8	14,808	0.03%
2021/06/24	3	52.90	1.5	53.23	52.80	1.5	15,083	0.01%
2021/06/23	8	52.64	5.1	52.65	52.80	2.9	15,220	0.02%
2021/06/22	21.8	51.99	14	52.02	51.80	7.8	15,973	0.05%
2021/06/21	36.4	52.62	16	52.91	52.50	20.4	17,074	0.12%
2021/06/18	20	53.61	30	53.33	53.30	-10	17,199	-0.06%
2021/06/17	3	53.57	2.2	53.58	53.50	0.8	17,234	0.00%
2021/06/16	38.2	53.26	22.7	53.36	53.10	15.5	17,283	0.09%
2021/06/15	25.3	53.67	51.2	53.68	54.10	-25.9	17,312	-0.15%
2021/06/11	33.2	57.18	40	56.32	55.40	-6.8	17,220	-0.04%
2021/06/10	120.1	57.37	83	57.45	57.50	37.1	16,943	0.22%	大買/
2021/06/09	6	55.22	27	55.36	55.50	-21	16,669	-0.13%
2021/06/08	59.6	54.80	23.5	55.24	54.50	36.1	16,569	0.22%
2021/06/07	21	53.45	17	53.47	53.40	4	16,413	0.02%
2021/06/04	19	53.19	2.6	53.07	52.50	16.5	16,412	0.10%
2021/06/03	16.2	53.39	0	53.60	53.30	16.2	16,428	0.10%
2021/06/02	25	53.81	10.1	53.88	53.80	14.9	16,549	0.09%
2021/06/01	41.1	51.58	49.2	51.93	53.10	-8.1	16,795	-0.05%
2021/05/31	48.5	52.35	29.2	51.91	52.30	19.3	16,694	0.12%
2021/05/28	22.6	54.68	26	55.00	54.70	-3.4	16,578	-0.02%
2021/05/27	47.1	54.76	56	54.95	55.00	-9	16,590	-0.05%
2021/05/26	81	54.23	66.3	54.59	53.60	14.7	16,598	0.09%
2021/05/25	52.3	53.90	50.5	53.88	53.20	1.8	17,008	0.01%
2021/05/24	82.1	56.56	52	56.97	55.50	30.1	17,555	0.17%
2021/05/21	53.1	55.86	68	55.83	55.60	-15	18,458	-0.08%
2021/05/20	148.3	59.34	151	57.79	56.30	-2.7	18,598	-0.01%	大買/大賣/
2021/05/19	90.3	58.70	91.2	58.98	57.80	-0.9	18,796	0.00%
2021/05/18	171.9	60.77	191.1	61.03	60.80	-19.2	18,444	-0.10%	大買/大賣/
2021/05/17	173.3	62.42	145	62.72	63.30	28.3	17,355	0.16%	大買/大賣/
2021/05/14	177.2	60.84	109.3	60.90	57.60	68	16,753	0.41%	大買/大賣/
2021/05/13	346.9	61.59	356.5	62.07	62.90	-9.6	15,631	-0.06%	大買/大賣/
2021/05/12	75	56.14	135.3	55.86	57.20	-60.3	13,967	-0.43%	大賣/
2021/05/11	51	51.55	16	51.16	52.00	35	13,213	0.27%
2021/05/10	12	50.42	9.1	50.31	50.20	3	13,140	0.02%
2021/05/07	9.1	50.25	17	50.34	50.60	-7.9	13,202	-0.06%
2021/05/06	3	50.63	10	50.67	50.10	-7	13,240	-0.05%
2021/05/05	4.2	51.10	5	50.70	50.50	-0.8	13,231	-0.01%
2021/05/04	28	51.40	45.1	52.79	51.00	-17.1	13,284	-0.13%
2021/05/03	54.4	55.63	36	55.54	54.40	18.4	13,343	0.14%
2021/04/29	24	53.97	7	53.91	53.40	17	13,186	0.13%
2021/04/28	9	53.51	6	53.32	53.30	3	13,271	0.02%
2021/04/27	18	55.34	26	55.13	54.40	-8	13,492	-0.06%
2021/04/26	2	53.10	1.4	53.09	52.70	0.6	13,442	0.00%
2021/04/23	5	52.92	9	52.87	52.50	-4	13,590	-0.03%
2021/04/22	23	54.27	4	53.40	53.10	19	13,713	0.14%
2021/04/21	8.2	55.71	3	55.40	55.20	5.2	13,679	0.04%
2021/04/20	9	55.63	10.1	55.61	55.40	-1	13,737	-0.01%
2021/04/19	15	55.38	25	55.76	55.30	-10	13,935	-0.07%
2021/04/16	12	55.42	3	56.03	55.90	9	13,950	0.06%
2021/04/15	8	55.73	23	55.56	55.40	-15	13,968	-0.11%
2021/04/14	25.1	56.45	24	55.29	55.70	1.1	13,976	0.01%
2021/04/13	16	58.33	16	57.61	57.00	0	14,060	0.00%
2021/04/12	22	58.90	35	58.98	58.50	-13	14,027	-0.09%
2021/04/09	18	58.02	32	57.94	57.60	-14	13,999	-0.10%
2021/04/08	13.1	56.98	14	56.79	56.70	-0.9	13,929	-0.01%
2021/04/07	14	57.09	64	57.11	56.40	-50	14,028	-0.36%
2021/04/06	31	56.66	48	56.49	56.30	-17	14,093	-0.12%
2021/04/01	8	57.59	12	57.47	57.50	-4	14,046	-0.03%
2021/03/31	11	57.36	12	57.27	57.10	-1	14,081	-0.01%
2021/03/30	18	57.97	11	57.71	57.40	7	14,077	0.05%
2021/03/29	75	58.37	49	58.29	58.10	26	14,217	0.18%
2021/03/26	73.1	56.74	40	56.55	56.60	33.1	14,167	0.23%
2021/03/25	201.1	60.00	164.1	58.07	56.60	37	14,032	0.26%	大買/大賣/
2021/03/24	157.1	59.91	176.7	61.01	61.40	-19.6	13,290	-0.15%	大買/大賣/
2021/03/23	14.1	55.38	21	56.17	55.90	-6.9	12,210	-0.06%
2021/03/22	11.3	54.39	29	54.08	53.90	-17.7	12,342	-0.14%
2021/03/19	8	56.18	8	55.60	54.70	0	12,395	0.00%
2021/03/18	6	56.35	72.2	55.78	55.80	-66.2	12,360	-0.54%
2021/03/17	9.3	55.82	9.2	55.76	55.50	0.1	12,386	0.00%
2021/03/16	8	56.30	10.1	56.15	56.10	-2.1	12,419	-0.02%
2021/03/15	9	56.22	10	56.23	56.10	-1	12,479	-0.01%
2021/03/12	13.3	56.47	10	56.29	56.20	3.3	12,505	0.03%
2021/03/11	18	57.18	19.1	57.36	56.90	-1.1	12,600	-0.01%
2021/03/10	26	58.10	20	57.65	57.20	6	12,573	0.05%
2021/03/09	71	56.88	9.1	56.74	56.70	61.9	12,510	0.49%
2021/03/08	102.2	57.89	67	57.31	57.00	35.2	12,498	0.28%	大買/
2021/03/05	118	58.59	143	58.50	58.60	-25	12,461	-0.20%	大買/大賣/
2021/03/04	7.2	56.56	16	56.54	55.90	-8.8	12,274	-0.07%
2021/03/03	24	57.04	14.1	56.79	56.90	9.9	12,258	0.08%
2021/03/02	11.3	57.65	12	56.55	56.10	-0.7	12,212	-0.01%
2021/02/26	74	59.17	73	59.17	58.20	1	12,355	0.01%
2021/02/25	107.4	59.76	141.3	60.04	59.70	-33.9	12,274	-0.28%	大買/大賣/
2021/02/24	162.4	58.05	164.7	58.10	58.50	-2.4	11,843	-0.02%	大買/大賣/
2021/02/23	195.1	63.48	102.2	62.17	58.90	92.9	11,303	0.82%	大買/大賣/
2021/02/22	57.3	65.02	33	65.30	65.40	24.3	10,643	0.23%
2021/02/19	52.2	57.55	140.1	57.72	59.50	-87.9	10,286	-0.85%	大賣/
2021/02/18	31	52.13	31.1	52.89	54.10	-0.1	9,837	0.00%
2021/02/17	12.1	49.80	22	49.65	49.20	-9.9	9,673	-0.10%
2021/02/05	52.2	51.99	55	52.08	52.00	-2.8	9,616	-0.03%
2021/02/04	59	51.12	65.2	51.05	51.00	-6.2	9,451	-0.07%
2021/02/03	38.2	49.66	36	49.83	49.60	2.2	9,294	0.02%
2021/02/02	2	47.85	15	48.46	48.95	-13	9,418	-0.14%
2021/02/01	25	48.65	28	48.26	48.10	-3	9,419	-0.03%
2021/01/29	22.1	48.56	9	47.90	47.05	13.1	9,320	0.14%
2021/01/28	10.2	49.22	8	49.31	49.00	2.2	9,326	0.02%
2021/01/27	10.1	50.82	44	51.16	50.60	-33.9	9,359	-0.36%
2021/01/26	14	51.56	60	51.35	51.50	-46	9,486	-0.48%
2021/01/25	68	52.39	33.1	52.29	52.00	34.9	9,855	0.35%
2021/01/22	44	50.22	17.2	50.19	49.80	26.8	10,010	0.27%
2021/01/21	28.1	51.60	8	51.98	51.10	20.1	10,268	0.20%
2021/01/20	24.2	51.68	38.3	51.92	52.30	-14.1	10,476	-0.13%
2021/01/19	19	49.88	14	49.95	50.10	5	10,317	0.05%
2021/01/18	80.1	50.33	81	50.78	49.45	-0.9	10,328	-0.01%
2021/01/15	27.3	49.38	13	48.63	48.05	14.3	10,179	0.14%
2021/01/14	7.1	50.61	6	50.70	50.30	1.1	10,054	0.01%
2021/01/13	19.2	51.24	5	51.06	51.00	14.2	10,073	0.14%
2021/01/12	9	52.70	12	53.13	52.80	-3	10,335	-0.03%
2021/01/11	15.1	50.99	4	50.93	51.00	11.1	10,266	0.11%
2021/01/08	22	51.84	6	52.13	52.30	16	10,312	0.16%
2021/01/07	24	51.66	4	51.80	51.60	20	10,374	0.19%
2021/01/06	37.1	51.80	17	51.17	50.70	20.1	10,409	0.19%
2021/01/05	10	53.77	14	54.02	53.70	-4	10,469	-0.04%
2021/01/04	20.2	54.58	3	54.57	53.80	17.2	10,460	0.16%
2020/12/31	37.2	56.32	27	56.26	56.10	10.2	10,402	0.10%
2020/12/30	23	58.64	32	58.29	58.00	-9	10,368	-0.09%
2020/12/29	29.1	57.45	31	57.48	57.30	-1.9	10,352	-0.02%
2020/12/28	6.2	56.67	5	57.06	56.60	1.2	10,495	0.01%
2020/12/25	26.2	56.87	11	56.96	56.50	15.2	10,607	0.14%
2020/12/24	18.1	58.13	24	58.16	58.10	-6	10,701	-0.06%
2020/12/23	41.3	60.49	26	59.93	58.00	15.2	10,789	0.14%
2020/12/22	26	58.75	30	59.56	60.30	-4	10,837	-0.04%
2020/12/21	5	56.80	0	57.00	56.50	5	10,753	0.05%
2020/12/18	1	56.70	6	57.03	56.60	-5	10,799	-0.05%
2020/12/17	23.2	56.64	10.5	56.90	56.40	12.7	10,833	0.12%
2020/12/16	27.3	54.98	45	54.51	56.40	-17.7	10,937	-0.16%
2020/12/15	27.2	56.67	12	56.98	55.10	15.2	10,912	0.14%
2020/12/14	10	58.67	7	58.74	58.50	3	10,904	0.03%
2020/12/11	15.3	58.42	9.1	58.85	58.70	6.2	10,949	0.06%
2020/12/10	23.1	60.23	23	59.44	59.50	0.1	10,973	0.00%
2020/12/09	10.9	60.06	17	59.28	59.00	-6.1	11,045	-0.06%
2020/12/08	11.1	60.42	6	60.25	60.00	5.1	11,213	0.05%
2020/12/07	43.2	59.72	9	59.68	59.30	34.2	11,425	0.30%
2020/12/04	10.1	61.75	14	61.29	61.20	-3.9	12,474	-0.03%
2020/12/03	6.3	62.14	13	62.22	61.90	-6.7	13,704	-0.05%
2020/12/02	20.1	63.24	13	62.84	62.80	7.1	13,808	0.05%
2020/12/01	79.1	64.34	73	63.52	63.30	6.1	14,038	0.04%
2020/11/30	13	63.44	21	63.56	64.20	-8	14,053	-0.06%
2020/11/27	5.1	62.35	5	62.48	62.60	0.1	13,964	0.00%
2020/11/26	23.1	62.41	8	63.06	62.30	15.1	14,034	0.11%
2020/11/25	33	63.51	43	63.58	62.60	-10	14,219	-0.07%
2020/11/24	24	62.13	5	61.98	61.40	19	14,554	0.13%
2020/11/23	55.1	63.43	13	63.12	62.40	42.1	14,631	0.29%
2020/11/20	96	64.78	17	64.67	64.00	79	14,639	0.54%
2020/11/19	89	65.82	111	64.76	66.50	-22	14,643	-0.15%	大賣/
2020/11/18	10	61.29	9	61.64	61.60	1	14,383	0.01%
2020/11/17	27	60.82	46.3	60.77	61.30	-19.3	14,970	-0.13%
2020/11/16	2.1	60.66	2.7	60.96	60.60	-0.6	15,462	0.00%
2020/11/13	11.1	61.39	14	61.41	61.40	-2.9	16,622	-0.02%
2020/11/12	10	61.46	29.8	61.24	61.30	-19.8	16,661	-0.12%
2020/11/11	42	61.23	32	61.22	61.00	10	16,728	0.06%
2020/11/10	48	61.86	47.7	61.65	60.90	0.3	16,951	0.00%
2020/11/09	12	60.58	21.1	60.87	60.70	-9.1	17,133	-0.05%
2020/11/06	24.1	60.39	7	60.79	60.30	17.1	17,425	0.10%
2020/11/05	29	61.30	30	61.17	60.60	-1	17,928	-0.01%
2020/11/04	15	60.43	17	61.06	60.90	-2	18,228	-0.01%
2020/11/03	32	61.18	33	61.06	60.90	-1	18,632	-0.01%
2020/11/02	47.2	60.70	78	60.63	61.10	-30.8	18,872	-0.16%
2020/10/30	41.2	60.37	34	59.79	58.30	7.2	18,805	0.04%
2020/10/29	56	63.15	94	62.97	62.10	-38	19,411	-0.20%
2020/10/28	47.4	63.14	92.4	64.84	61.80	-45	20,250	-0.22%
2020/10/27	81	66.37	11.6	66.82	65.70	69.4	20,220	0.34%
2020/10/26	23	66.78	6.9	66.90	66.70	16.1	20,616	0.08%
2020/10/23	9	68.44	7	68.29	68.20	2	21,175	0.01%
2020/10/22	5	67.62	2	68.10	68.20	3	22,172	0.01%
2020/10/21	7	68.31	25	68.51	68.50	-18	22,935	-0.08%
2020/10/20	116	70.51	162	70.49	69.50	-46	23,393	-0.20%	大買/大賣/
2020/10/19	21	68.25	42	68.49	68.70	-21	23,722	-0.09%
2020/10/16	30	67.31	31	67.35	67.00	-1	24,341	0.00%
2020/10/15	27	67.29	12	67.21	66.80	15	25,019	0.06%
2020/10/14	25	68.92	13	68.68	68.00	12	26,407	0.05%
2020/10/13	95	68.07	32	68.43	68.80	63	27,222	0.23%
2020/10/12	16	71.18	6	70.70	70.60	10	27,255	0.04%
2020/10/08	17	72.46	23	72.12	71.60	-6	27,637	-0.02%
2020/10/07	25	71.87	19	71.86	72.20	6	28,021	0.02%
2020/10/06	27	71.40	16	71.58	71.80	11	28,393	0.04%
2020/10/05	32	71.18	38	70.97	71.40	-6	29,310	-0.02%
2020/09/30	9	67.46	14	68.50	68.60	-5	29,577	-0.02%
2020/09/29	11.5	67.92	15	67.97	67.50	-3.5	30,213	-0.01%
2020/09/28	9	69.71	65	69.17	69.00	-56	30,594	-0.18%
2020/09/25	83	70.78	17	68.15	68.60	66	31,035	0.21%
2020/09/24	14	71.96	20	72.53	72.00	-6	31,661	-0.02%
2020/09/23	11	72.49	7	72.21	71.90	4	32,661	0.01%
2020/09/22	8	72.24	17	72.64	72.30	-9	33,202	-0.03%
2020/09/21	24	73.08	25	73.38	72.70	-1	34,115	0.00%
2020/09/18	18	72.76	38	72.73	72.70	-20	35,452	-0.06%
2020/09/17	13	71.85	16	71.86	72.00	-3	36,197	-0.01%
2020/09/16	15	71.87	15	71.87	71.70	0	37,698	0.00%
2020/09/15	18	72.22	19	72.23	71.90	-1	38,515	0.00%
2020/09/14	27	71.90	24.1	71.74	71.30	3	39,408	0.01%
2020/09/11	29	70.99	21	70.72	70.60	8	40,780	0.02%
2020/09/10	56	72.09	52	71.90	71.70	4	42,588	0.01%
2020/09/09	193	74.47	122	73.88	72.20	71	43,975	0.16%	大買/大賣/
2020/09/08	116	74.94	151.3	74.98	77.90	-35.3	44,595	-0.08%	大買/大賣/
2020/09/07	14	72.20	13	71.42	70.90	1	44,562	0.00%
2020/09/04	7.3	72.14	12	71.81	72.00	-4.8	46,177	-0.01%
2020/09/03	11	71.69	25	71.49	71.30	-14	46,814	-0.03%
2020/09/02	10	72.85	5	72.54	72.30	5	46,790	0.01%
2020/09/01	6	71.60	5	72.22	72.60	1	46,775	0.00%
2020/08/31	25	72.64	23	72.65	71.80	2	46,739	0.00%
2020/08/28	46	74.33	44	73.78	72.30	2	46,560	0.00%
2020/08/27	16.3	71.89	20	71.79	72.00	-3.8	46,086	-0.01%
2020/08/26	20	71.76	37	71.86	71.90	-17	46,218	-0.04%
2020/08/25	30	71.37	24	70.94	70.70	6	46,118	0.01%
2020/08/24	14	73.35	26	73.39	72.60	-12	46,051	-0.03%
2020/08/21	102.2	74.11	87	73.82	73.50	15.2	46,090	0.03%	大買/
2020/08/20	66.3	70.73	64	70.16	71.60	2.3	45,532	0.00%
2020/08/19	104.3	75.60	109	74.94	72.90	-4.8	45,423	-0.01%	大買/大賣/
2020/08/18	3	70.60	15	70.60	70.60	-12	44,712	-0.03%
2020/08/17	26	64.49	32	64.38	64.20	-6	45,084	-0.01%
2020/08/14	24	64.43	32	64.68	64.80	-8	45,376	-0.02%
2020/08/13	75	65.38	29	65.02	64.00	46	47,329	0.10%
2020/08/12	33.3	67.84	45	68.16	67.30	-11.8	49,207	-0.02%
2020/08/11	72	67.66	56	67.19	66.70	16	49,774	0.03%
2020/08/10	56	70.74	77.1	71.10	70.00	-21.1	50,071	-0.04%
2020/08/07	80.1	72.31	48	72.61	72.50	32.1	51,287	0.06%
2020/08/06	73	72.07	76	71.94	71.20	-3	51,734	-0.01%
2020/08/05	89	72.00	128	71.86	70.60	-39	52,673	-0.07%	大賣/
2020/08/04	83	73.49	217	73.26	71.60	-134	54,201	-0.25%	大賣/鉅額交易
2020/08/03	225	71.26	244	70.99	74.60	-19	56,663	-0.03%	大買/大賣/
2020/07/31	126.1	68.79	49	68.38	67.90	77.1	55,535	0.14%	大買/
2020/07/30	138	68.12	71	68.48	68.70	67	55,320	0.12%	大買/
2020/07/29	102	68.16	98	67.72	66.50	4	54,948	0.01%	大買/
2020/07/28	130	64.95	134	64.85	66.40	-4	54,829	-0.01%	大買/大賣/
2020/07/27	79	68.40	55	66.58	65.40	24	53,947	0.04%
2020/07/24	82	69.53	103	69.82	71.70	-21	53,291	-0.04%	大賣/
2020/07/23	92	70.30	85	70.39	70.30	7	53,032	0.01%
2020/07/22	90	70.24	182	70.26	69.50	-92	52,788	-0.17%	大賣/
2020/07/21	133	67.91	160	67.67	67.90	-27	52,715	-0.05%	大買/大賣/
2020/07/20	136	65.16	145	64.97	66.00	-9	52,116	-0.02%	大買/大賣/
2020/07/17	182	68.90	101	70.86	67.20	81	50,751	0.16%	大買/大賣/
2020/07/16	114	75.98	55.1	75.82	74.60	58.9	49,968	0.12%	大買/
2020/07/15	55	75.83	131	75.46	75.60	-76	50,012	-0.15%	大賣/
2020/07/14	103	75.80	66	76.19	75.90	37	49,709	0.07%	大買/
2020/07/13	60	77.15	26	77.00	76.10	34	49,359	0.07%
2020/07/10	143	77.00	226	77.36	77.50	-83	49,025	-0.17%	大買/大賣/
2020/07/09	100.3	76.03	65	76.43	75.50	35.3	48,100	0.07%
2020/07/08	86	77.37	121	77.48	76.40	-35	47,628	-0.07%	大賣/
2020/07/07	146	75.54	90.8	75.41	74.70	55.2	46,963	0.12%	大買/
2020/07/06	53	78.04	56	77.97	77.60	-3	46,790	-0.01%
2020/07/03	148	77.81	102	77.57	77.40	46	46,322	0.10%	大買/大賣/
2020/07/02	150	78.25	150	78.02	77.20	0	45,562	0.00%	大買/大賣/
2020/07/01	89.8	74.48	118	74.92	75.40	-28.2	44,753	-0.06%	大賣/
2020/06/30	134	75.01	83	75.11	74.10	51	44,196	0.12%	大買/
2020/06/29	245	75.36	266	75.09	76.00	-21	43,286	-0.05%	大買/大賣/
2020/06/24	140	70.62	185	70.38	70.10	-45	41,972	-0.11%	大買/大賣/
2020/06/23	192.3	74.40	156	74.31	72.50	36.3	41,110	0.09%	大買/大賣/
2020/06/22	127.3	68.36	95	68.84	71.00	32.3	39,672	0.08%	大買/
2020/06/19	112.5	68.13	141	67.82	66.70	-28.5	38,954	-0.07%	大買/大賣/
2020/06/18	153	70.12	112	70.44	69.10	41	38,099	0.11%	大買/大賣/
2020/06/17	114	68.00	135	68.71	68.60	-21	36,753	-0.06%	大買/大賣/
2020/06/16	118	67.99	131	66.31	66.00	-13	34,965	-0.04%	大買/大賣/
2020/06/15	198	65.23	129	65.79	66.70	69	33,780	0.20%	大買/大賣/
2020/06/12	125	59.32	141.1	59.65	62.20	-16.1	32,336	-0.05%	大買/大賣/
2020/06/11	130.2	62.86	84	60.49	56.60	46.2	31,525	0.15%	大買/
2020/06/10	120	60.32	67	61.30	61.60	53	30,290	0.17%	大買/
2020/06/09	14	55.36	12	53.03	56.00	2	29,837	0.01%
2020/06/08	4	51.90	6	53.00	51.00	-2	30,333	-0.01%
2020/06/05	6	52.60	1	53.20	52.30	5	30,802	0.02%
2020/06/04	6	51.07	6	50.92	52.00	0	31,429	0.00%
2020/06/03	17	49.71	7.5	49.92	50.00	9.5	32,765	0.03%
2020/06/02	13	47.81	38	48.04	47.45	-25	33,573	-0.07%
2020/06/01	12	54.55	2	54.50	51.90	10	33,549	0.03%
2020/05/29	5	55.60	29	54.46	56.00	-24	34,078	-0.07%
2020/05/28	31.1	56.45	127	55.14	55.10	-96	35,038	-0.27%	大賣/
2020/05/27	10	61.39	12	61.20	61.20	-2	35,315	-0.01%
2020/05/26	28.5	67.58	29	67.68	67.90	-0.5	35,334	0.00%
2020/05/25	44	61.78	43	63.01	63.80	1	34,844	0.00%
2020/05/22	37.3	56.71	32	56.59	58.00	5.3	34,765	0.02%
2020/05/21	27	54.30	27.1	53.92	54.00	0	34,841	0.00%
2020/05/20	124.2	54.22	130	55.27	55.00	-5.8	34,929	-0.02%	大買/大賣/
2020/05/19	142	50.72	125	50.99	52.40	17	32,716	0.05%	大買/大賣/
2020/05/18	54	45.19	121	46.07	47.65	-67	30,507	-0.22%	大賣/
2020/05/15	83	43.00	100	42.92	43.35	-17	29,730	-0.06%
2020/05/14	187	43.10	142	43.40	42.05	45	29,179	0.15%	大買/大賣/
2020/05/13	105.1	41.83	81	41.75	41.70	24.1	27,723	0.09%	大買/
2020/05/12	128	41.40	140	41.24	41.70	-12	26,962	-0.04%	大買/大賣/
2020/05/11	188.2	38.99	152.2	40.13	40.75	36	25,819	0.14%	大買/大賣/
2020/05/08	167.6	42.80	257	42.53	37.75	-89.4	24,130	-0.37%	大買/大賣/
2020/05/07	1	39.95	165	39.95	39.95	-164	21,382	-0.77%	大賣/鉅額交易
2020/05/06	0	0.00	13	36.35	36.35	-13	21,745	-0.06%
2020/05/05	5	33.05	32	33.05	33.05	-27	22,025	-0.12%
2020/05/04	130	30.31	76	30.37	30.05	54	22,058	0.24%	大買/
2020/04/30	26	29.62	122	29.26	29.00	-96	21,751	-0.44%	大賣/
2020/04/29	20	29.06	10	29.00	28.95	10	22,027	0.05%
2020/04/28	143	29.86	18	29.46	29.25	125	22,382	0.56%	大買/鉅額交易
2020/04/27	286	30.44	68	30.49	30.60	218	23,107	0.94%	大買/鉅額交易
2020/04/24	203	29.78	66.1	29.84	29.75	136.9	22,760	0.60%	大買/鉅額交易
2020/04/23	10	28.53	309	28.37	28.45	-299	22,058	-1.36%	大賣/鉅額交易
2020/04/22	14	28.01	13	27.43	28.05	1	21,865	0.00%
2020/04/21	9	28.39	16	27.92	27.70	-7	21,728	-0.03%
2020/04/20	10	28.75	16	28.69	28.65	-6	21,586	-0.03%
2020/04/17	8	27.37	112	27.94	27.20	-104	21,270	-0.49%	大賣/鉅額交易
2020/04/16	106	28.31	6	28.22	28.00	100	21,151	0.47%	大買/
2020/04/15	90	28.32	8	28.34	28.10	82	21,038	0.39%
2020/04/14	86.1	28.66	87	28.94	28.60	-0.9	20,929	0.00%
2020/04/13	51	28.34	13	28.40	28.50	38	20,844	0.18%
2020/04/10	9	28.64	6	28.20	28.25	3	20,815	0.01%
2020/04/09	69	28.43	79	28.82	28.10	-10	20,723	-0.05%
2020/04/08	7	27.76	21	27.58	27.75	-14	20,385	-0.07%
2020/04/07	6	27.82	17	27.61	27.70	-11	20,488	-0.05%
2020/04/06	190	27.92	14	27.78	27.95	176	20,299	0.87%	大買/鉅額交易
2020/03/31	15	26.12	34	25.97	26.20	-19	19,880	-0.10%
2020/03/30	12	26.20	14	26.02	26.00	-2	19,789	-0.01%
2020/03/27	39	25.86	15	25.70	25.40	24	19,598	0.12%
2020/03/26	28	26.27	28	26.09	26.20	0	19,397	0.00%
2020/03/25	50	25.80	30	25.59	25.45	20	19,198	0.10%
2020/03/24	22.5	25.37	31	25.44	25.40	-8.5	19,009	-0.04%
2020/03/23	32	24.84	16	24.94	24.55	16	18,825	0.08%
2020/03/20	30	26.86	29	26.94	26.50	1	18,632	0.01%
2020/03/19	84	27.06	60	26.65	25.95	24	18,373	0.13%
2020/03/18	43	29.44	44	29.41	28.80	-1	17,878	-0.01%
2020/03/17	71	29.50	73	29.38	28.85	-2	17,517	-0.01%
2020/03/16	21.5	30.03	27	30.50	30.20	-5.5	17,092	-0.03%
2020/03/13	45	28.33	53	28.57	28.35	-8	16,566	-0.05%
2020/03/12	77	31.15	66	30.99	31.00	11	16,122	0.07%
2020/03/11	57	32.09	38	32.15	32.60	19	15,509	0.12%
2020/03/10	57	30.43	66	30.12	30.40	-9	14,978	-0.06%
2020/03/09	179	35.37	443	35.00	32.20	-264	14,276	-1.85%	大買/大賣/鉅額交易
2020/03/06	40	33.04	206	34.21	34.20	-166	12,865	-1.29%	大賣/鉅額交易
2020/03/05	74	31.85	36	32.03	31.95	38	12,046	0.32%
2020/03/04	189	32.11	73	32.19	31.90	116	11,831	0.98%	大買/鉅額交易
2020/03/03	244	31.80	87	31.66	32.00	157	11,445	1.37%	大買/鉅額交易
2020/03/02	32	28.55	64	28.99	29.85	-32	10,274	-0.31%
2020/02/27	8	27.36	5	27.65	27.15	3	9,648	0.03%
2020/02/26	30	27.65	16	27.83	27.55	14	9,575	0.15%
2020/02/25	191	27.98	17	28.19	27.50	174	9,514	1.83%	大買/鉅額交易
2020/02/24	85.1	28.84	61	28.92	28.65	24.1	9,086	0.27%
2020/02/21	35	27.94	45	27.94	28.00	-10	8,534	-0.12%
2020/02/20	5	26.82	6.1	26.88	26.85	-1.1	7,991	-0.01%
2020/02/19	4	26.75	0	0.00	26.80	4	7,935	0.05%
2020/02/18	18	27.33	16	27.23	27.00	2	7,856	0.03%
2020/02/17	27.3	27.51	33	27.62	27.20	-5.7	7,718	-0.07%
2020/02/14	32	26.94	18	27.03	26.70	14	7,428	0.19%
2020/02/13	14	26.91	23	26.81	27.00	-9	7,294	-0.12%
2020/02/12	22	27.40	99	27.64	27.00	-77	7,107	-1.08%
2020/02/11	16	27.70	45	27.62	27.65	-29	6,913	-0.42%
2020/02/10	65.1	28.48	49	28.50	28.25	16.1	6,689	0.24%
2020/02/07	56	27.08	49	27.21	27.50	7	6,020	0.12%
2020/02/06	29	26.62	15	26.42	26.40	14	5,593	0.25%
2020/02/05	8	25.68	23	25.70	25.70	-15	5,307	-0.28%
2020/02/04	133	25.35	40	25.47	25.30	93	5,166	1.80%	大買/
2020/02/03	44.7	26.45	7	26.62	26.10	37.7	4,977	0.76%
2020/01/31	35	26.35	15	26.25	25.45	20	4,580	0.44%
2020/01/30	76	27.56	8	27.31	27.65	68	4,079	1.67%
2020/01/20	6	25.04	9	25.06	25.15	-3	3,066	-0.10%
2020/01/13	2	24.95	0	0.00	24.65	2	2,955	0.07%
2020/01/09	2	24.55	0	0.00	24.35	2	2,922	0.07%
2020/01/07	2	25.05	2	24.60	24.60	0	2,896	0.00%
2020/01/06	2	24.95	1	24.90	24.70	1	2,847	0.04%
2020/01/02	4	25.24	0	0.00	24.95	4	2,786	0.14%
2019/12/31	1	25.25	9	25.31	25.30	-8	2,727	-0.29%
2019/12/26	0	0.00	1	25.15	24.80	-1	2,502	-0.04%
2019/12/19	0	0.00	5	24.25	24.20	-5	2,490	-0.20%
2019/12/18	0	0.00	2	24.35	24.30	-2	2,513	-0.08%
2019/12/17	0	0.00	2	24.50	24.25	-2	2,509	-0.08%
2019/12/16	0	0.00	5	24.30	24.35	-5	2,518	-0.20%
2019/12/13	0	0.00	17	24.41	24.30	-17	2,498	-0.68%
2019/12/11	13	24.99	0	0.00	24.90	13	2,462	0.53%
2019/12/10	6	24.78	1	24.75	24.75	5	2,427	0.21%
2019/12/05	1	25.00	0	0.00	24.95	1	2,484	0.04%
2019/12/04	0	0.00	2	25.25	25.25	-2	2,489	-0.08%
2019/12/03	4	25.20	0	0.00	25.25	4	2,487	0.16%
2019/12/02	7	25.21	1	26.20	25.40	6	2,470	0.24%
2019/11/29	7	26.31	3	26.17	26.20	4	2,363	0.17%
2019/11/28	19	26.65	8	26.51	26.20	11	2,382	0.46%
2019/11/27	1	25.40	0	0.00	25.25	1	2,106	0.05%
2019/11/26	0	0.00	1	25.45	25.20	-1	2,146	-0.05%
2019/11/25	0	0.00	5	25.53	25.65	-5	2,229	-0.22%
2019/11/20	1	24.80	0	0.00	24.65	1	2,139	0.05%
2019/11/12	0	0.00	2	24.10	24.20	-2	2,084	-0.10%
2019/11/07	2	25.45	0	0.00	25.45	2	2,032	0.10%
2019/11/06	1	25.80	10	25.50	25.50	-9	2,030	-0.44%
2019/11/05	3	25.92	5	25.80	25.80	-2	2,019	-0.10%
2019/11/04	4	26.10	9	26.02	26.15	-5	2,004	-0.25%
2019/10/31	5	25.57	0	0.00	25.10	5	1,906	0.26%
2019/10/25	0	0.00	2	25.05	25.10	-2	1,896	-0.11%
2019/10/23	2	25.20	0	0.00	25.20	2	1,914	0.10%
2019/10/21	4	25.90	0	0.00	25.80	4	1,927	0.21%
2019/10/16	0.1	25.70	1	25.75	25.70	-1	1,979	-0.05%
2019/10/09	3	25.35	0	0.00	25.40	3	2,002	0.15%
2019/10/07	5	26.10	0	0.00	25.85	5	2,040	0.25%
2019/09/27	0	0.00	1	25.50	25.40	-1	2,431	-0.04%
2019/09/10	5	25.45	0	0.00	25.10	5	2,813	0.18%
2019/09/06	0	0.00	2	26.50	26.60	-2	2,697	-0.07%
2019/09/04	3	25.95	0	0.00	25.95	3	2,634	0.11%
2019/09/02	2	26.10	18	26.08	25.70	-16	2,603	-0.61%
2019/08/30	3	24.88	0	0.00	25.10	3	2,479	0.12%
2019/08/29	0	0.00	6	25.09	25.10	-6	2,448	-0.25%
2019/08/28	6	24.83	0	0.00	25.10	6	2,411	0.25%
2019/08/27	2	23.73	6	24.00	24.20	-4	2,322	-0.17%
2019/08/22	1	23.65	0	0.00	23.40	1	2,305	0.04%
2019/08/06	0	0.00	1	22.35	22.80	-1	2,473	-0.04%
2019/08/05	1	23.00	0	0.00	22.70	1	2,459	0.04%
2019/07/31	0	0.00	5	23.40	24.10	-5	2,404	-0.21%
2019/07/25	0	0.00	1	23.05	23.10	-1	2,377	-0.04%
2019/07/18	4	24.00	1	24.40	24.25	3	2,262	0.13%
2019/07/17	0	0.00	2	24.25	24.00	-2	2,235	-0.09%
2019/07/11	1	23.80	0	0.00	23.60	1	2,188	0.05%
2019/07/10	3	24.05	0	0.00	24.10	3	2,135	0.14%
2019/07/09	0	0.00	1	24.10	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	3	23.70	23.70	-3	1,988	-0.15%
2019/07/05	1	22.90	0	0.00	23.10	1	2,024	0.05%
2019/07/04	1	22.75	0	0.00	23.10	1	2,074	0.05%
2019/07/03	0	0.00	5	22.85	23.05	-5	2,068	-0.24%
2019/06/28	0	0.00	1	21.70	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	1	20.85	20.85	-1	1,787	-0.06%
2019/06/21	0	20.20	8	20.23	20.30	-8	1,786	-0.45%
2019/06/19	2	20.00	0	0.00	20.10	2	1,750	0.11%
2019/06/18	4	20.01	0	0.00	20.05	4	1,735	0.23%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/14	0	0.00	1	19.55	19.55	-1	1,684	-0.06%
2019/06/12	0	0.00	10	19.60	19.75	-10	1,682	-0.59%
2019/06/11	0	0.00	1	19.75	19.75	-1	1,687	-0.06%
2019/06/10	0	0.00	15	19.75	19.75	-15	1,681	-0.89%
2019/06/04	1	19.65	0	0.00	19.55	1	1,647	0.06%
2019/06/03	5	19.77	0	0.00	19.70	5	1,635	0.31%
2019/05/30	0	0.00	1	19.45	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	8	19.26	19.35	-8	1,595	-0.50%
2019/05/27	5	19.35	3	19.23	19.25	2	1,577	0.13%
2019/05/24	0	0.00	3	19.35	19.25	-3	1,564	-0.19%
2019/05/23	0	0.00	19	19.38	19.55	-19	1,535	-1.24%
2019/05/17	12	20.61	0	0.00	20.40	12	1,398	0.86%
2019/05/16	10	19.60	0	0.00	19.50	10	1,351	0.74%
2019/05/14	0	0.00	2	19.18	19.20	-2	1,361	-0.15%
2019/05/07	2	19.15	0	0.00	19.15	2	1,338	0.15%
2019/05/06	5	19.07	0	0.00	19.05	5	1,330	0.38%
2019/05/03	3	19.35	0	0.00	19.30	3	1,329	0.23%
2019/05/02	0	0.00	1	19.35	19.40	-1	1,308	-0.08%
2019/04/18	1	21.00	0	0.00	21.00	1	1,194	0.08%
2019/04/17	0	0.00	2	21.65	21.95	-2	1,165	-0.17%
2019/04/12	0	0.00	5	21.80	21.65	-5	1,115	-0.45%
2019/04/10	0	0.00	3	21.88	21.95	-3	944	-0.32%
2019/04/09	5	21.00	0	0.00	22.20	5	845	0.59%
2019/04/03	1	20.30	6	20.40	20.40	-5	756	-0.66%
2019/04/02	1	20.80	0	0.00	20.50	1	757	0.13%
2019/03/28	1	20.40	0	0.00	20.45	1	695	0.14%
2019/03/14	0	0.00	1	20.25	19.95	-1	689	-0.15%
2019/02/18	0	0.00	5	20.30	20.40	-5	987	-0.51%
2019/02/14	0	0.00	5	20.05	20.30	-5	1,016	-0.49%
2019/02/13	0	0.00	7	20.00	19.90	-7	1,050	-0.67%
2019/01/28	0	0.00	3	20.15	20.00	-3	1,174	-0.26%
2019/01/16	0	0.00	1	20.20	20.20	-1	1,586	-0.06%
2019/01/14	0	0.00	1	20.25	20.00	-1	1,660	-0.06%
2019/01/11	0	0.00	2	20.33	20.10	-2	1,733	-0.12%
2019/01/08	0	0.00	5	20.60	20.60	-5	2,024	-0.25%
2019/01/04	2	19.75	0	0.00	19.85	2	2,260	0.09%
2018/12/28	1	19.85	10	20.10	20.30	-9	2,806	-0.32%
2018/12/27	8	20.14	0	0.00	20.05	8	2,916	0.27%
2018/12/25	0	0.00	18	20.06	20.05	-18	3,247	-0.55%
2018/12/22	0	0.00	2	20.80	20.75	-2	3,691	-0.05%
2018/12/21	5	20.75	0	0.00	20.80	5	3,722	0.13%
2018/12/19	7	21.16	1	21.50	21.20	6	3,712	0.16%
2018/12/18	6	21.52	1	21.85	21.45	5	3,715	0.13%
2018/12/17	1	22.20	8	21.69	22.20	-7	3,710	-0.19%
2018/12/14	6	21.20	10	21.20	21.20	-4	3,697	-0.11%
2018/12/13	0	0.00	1	21.70	21.55	-1	3,717	-0.03%
2018/12/11	0	0.00	4	21.35	21.40	-4	3,800	-0.11%
2018/12/10	1	21.30	0	0.00	21.35	1	3,826	0.03%
2018/12/07	2	21.75	2	21.85	21.75	0	3,912	0.00%
2018/12/06	4	22.70	0	0.00	21.80	4	3,976	0.10%
2018/12/05	0	0.00	20	22.50	22.50	-20	3,958	-0.51%
2018/12/04	1	22.95	0	0.00	22.70	1	3,936	0.03%
2018/12/03	0	0.00	3	22.85	22.80	-3	3,917	-0.08%
2018/11/30	26	23.11	1	22.90	23.10	25	3,877	0.64%
2018/11/29	1	20.55	25	21.84	22.00	-24	3,771	-0.64%
2018/11/28	3	21.05	0	0.00	21.00	3	3,720	0.08%
2018/11/23	6	20.48	0	0.00	20.40	6	3,683	0.16%
2018/11/22	1	20.80	0	0.00	20.70	1	3,670	0.03%
2018/11/21	16	20.99	10	21.30	21.00	6	3,655	0.16%
2018/11/19	10	21.65	0	0.00	21.60	10	3,628	0.28%
2018/11/13	0	0.00	16	22.09	22.10	-16	3,566	-0.45%
2018/11/12	0	0.00	5	21.95	21.60	-5	3,530	-0.14%
2018/11/09	20	21.94	23	21.78	22.35	-3	3,482	-0.09%
2018/11/07	5	20.50	0	0.00	20.45	5	3,393	0.15%
2018/11/02	0	0.00	3	21.50	21.00	-3	3,371	-0.09%
2018/11/01	1	20.10	5	21.12	21.40	-4	3,342	-0.12%
2018/10/31	1	20.75	1	20.35	20.30	0	3,308	0.00%
2018/10/30	9	20.01	0	0.00	20.30	9	3,291	0.27%
2018/10/29	13	21.88	0	0.00	21.60	13	3,230	0.40%
2018/10/26	0	0.00	13	22.69	22.40	-13	3,191	-0.41%
2018/10/25	16	21.91	10	21.80	21.30	6	3,136	0.19%
2018/10/24	7	23.21	2	23.50	23.00	5	3,087	0.16%
2018/10/23	1	24.10	0	0.00	24.05	1	3,036	0.03%
2018/10/19	13	24.93	4	24.90	24.70	9	3,017	0.30%
2018/10/18	6	26.42	18	26.03	25.75	-12	3,013	-0.40%
2018/10/17	0	0.00	4	24.75	24.95	-4	2,981	-0.13%
2018/10/16	18	24.19	0	0.00	24.05	18	2,990	0.60%
2018/10/15	0	0.00	2	25.05	24.55	-2	2,910	-0.07%
2018/10/12	23	25.76	10	26.20	25.30	13	2,825	0.46%
2018/10/11	29	23.69	10	23.74	25.00	19	2,652	0.72%
2018/10/09	16	25.08	4	26.29	26.15	12	2,468	0.49%
2018/10/08	9	24.12	10	24.96	26.30	-1	2,274	-0.04%
2018/10/05	8	23.79	20	23.52	24.35	-12	2,097	-0.57%
2018/10/04	0	0.00	5	23.94	24.00	-5	1,978	-0.25%
2018/10/03	14	25.00	3	25.50	24.90	11	1,894	0.58%
2018/10/02	8	23.09	5	23.96	24.50	3	1,635	0.18%
2018/10/01	3	22.73	6	22.28	22.95	-3	1,382	-0.22%
2018/09/26	0	0.00	3	19.70	19.65	-3	1,153	-0.26%
2018/09/25	0	0.00	4	19.65	19.60	-4	1,149	-0.35%
2018/09/21	5	20.40	1	20.15	20.00	4	1,140	0.35%
2018/09/20	7	20.44	1	20.40	20.20	6	1,129	0.53%
2018/09/19	0	0.00	8	20.23	20.30	-8	1,116	-0.72%
2018/09/18	2	20.80	1	20.85	20.60	1	1,089	0.09%
2018/09/14	0	0.00	1	19.95	19.65	-1	993	-0.10%
2018/09/13	9	20.82	6	21.17	20.50	3	961	0.31%
2018/09/12	2	20.58	0	0.00	20.75	2	863	0.23%
2018/09/10	5	18.20	0	0.00	18.00	5	778	0.64%
2018/08/16	4	18.08	0	0.00	18.20	4	834	0.48%
2018/08/15	8	18.53	0	0.00	18.20	8	842	0.95%
2018/08/14	3	18.65	0	0.00	18.65	3	843	0.36%
2018/08/06	0	0.00	1	20.25	20.25	-1	800	-0.12%
2018/08/02	0	0.00	4	19.35	19.60	-4	763	-0.52%
2018/07/31	0	0.00	9	19.53	19.35	-9	743	-1.21%
2018/07/30	0	0.00	6	19.34	19.25	-6	732	-0.82%
2018/07/27	3	19.30	0	0.00	19.20	3	721	0.42%
2018/07/26	1	19.75	5	19.78	19.55	-4	702	-0.57%
2018/07/25	10	20.54	1	20.20	20.35	9	660	1.36%
2018/07/24	11	19.91	11	20.18	20.00	0	587	0.00%
2018/07/23	3	18.95	65	19.18	19.25	-62	463	-13.37%
2018/07/06	0	0.00	2	17.00	17.00	-2	455	-0.44%
2018/07/05	1	16.90	0	0.00	16.95	1	463	0.22%
2018/07/04	1	17.40	2	17.40	17.45	-1	487	-0.21%
2018/06/27	0	0.00	5	18.21	18.10	-5	637	-0.78%
2018/06/25	2	18.55	2	18.35	18.35	0	686	0.00%
2018/06/22	5	18.50	0	0.00	18.60	5	691	0.72%
2018/06/21	11	18.68	0	0.00	18.70	11	694	1.58%
2018/06/19	3	19.20	0	0.00	18.95	3	697	0.43%
2018/06/14	5	19.30	0	0.00	19.30	5	694	0.72%
2018/06/13	9	19.46	0	0.00	19.25	9	694	1.30%
2018/06/12	55	19.49	0	0.00	19.50	55	691	7.95%
2018/06/07	2	19.35	0	0.00	19.35	2	703	0.28%
2018/06/01	0	0.00	1	19.20	19.10	-1	741	-0.13%
2018/04/26	2	19.40	0	0.00	18.95	2	797	0.25%
2018/04/11	1	20.05	0	0.00	19.75	1	923	0.11%
2018/04/10	0	0.00	2	20.10	20.00	-2	918	-0.22%
2018/04/03	2	20.08	0	0.00	19.75	2	829	0.24%
2018/04/02	0	0.00	1	19.05	19.20	-1	760	-0.13%
2018/03/28	0	0.00	3	19.40	19.15	-3	737	-0.41%
2018/03/26	3	19.30	0	0.00	19.20	3	747	0.40%
2018/03/06	2	19.68	2	19.75	19.95	0	703	0.00%
2018/02/26	0	0.00	1	18.70	18.75	-1	737	-0.14%
2018/02/23	1	18.55	4	18.60	18.55	-3	729	-0.41%
2018/02/09	2	17.85	0	0.00	17.90	2	745	0.27%
2018/02/06	2	19.10	0	0.00	18.30	2	741	0.27%
2018/01/31	0	0.00	2	20.30	20.20	-2	739	-0.27%
2018/01/24	0	0.00	2	20.20	20.20	-2	756	-0.26%
2018/01/12	15	20.09	1	20.05	20.05	14	882	1.59%
2018/01/11	1	20.00	15	20.00	20.00	-14	909	-1.54%
2018/01/10	3	20.75	3	20.40	20.45	0	932	0.00%
2018/01/09	0	0.00	2	20.55	20.40	-2	931	-0.21%